致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 2.51 | 2.50 | -0.06 | -2.34% | 2.46 | 2.54 | 707755 | 17679 | 4.92% |
| 2024-11-20 | 2.42 | 2.56 | 0.11 | 4.49% | 2.38 | 2.63 | 1078349 | 27065 | 7.49% |
| 2024-11-19 | 2.54 | 2.45 | -0.10 | -3.92% | 2.30 | 2.54 | 1221790 | 29354 | 8.49% |
| 2024-11-18 | 2.47 | 2.55 | 0.11 | 4.51% | 2.40 | 2.65 | 1217630 | 30615 | 8.46% |
| 2024-11-15 | 2.53 | 2.44 | -0.10 | -3.94% | 2.43 | 2.59 | 791033 | 19887 | 5.50% |
| 2024-11-14 | 2.63 | 2.54 | -0.11 | -4.15% | 2.53 | 2.69 | 813143 | 21134 | 5.65% |
| 2024-11-13 | 2.65 | 2.65 | -0.02 | -0.75% | 2.51 | 2.68 | 1023475 | 26528 | 7.11% |
| 2024-11-12 | 2.82 | 2.67 | -0.13 | -4.64% | 2.64 | 2.85 | 1221094 | 32901 | 8.49% |
| 2024-11-11 | 2.87 | 2.80 | -0.07 | -2.44% | 2.74 | 2.95 | 1585308 | 44666 | 11.02% |
| 2024-11-08 | 2.95 | 2.87 | -0.06 | -2.05% | 2.78 | 3.14 | 2771810 | 81185 | 19.26% |
| 2024-11-07 | 2.43 | 2.93 | 0.47 | 19.11% | 2.42 | 2.95 | 3144167 | 87016 | 21.85% |
| 2024-11-06 | 2.42 | 2.46 | 0.05 | 2.07% | 2.30 | 2.51 | 1428899 | 34908 | 9.93% |
| 2024-11-05 | 2.22 | 2.41 | 0.15 | 6.64% | 2.21 | 2.49 | 1287591 | 30432 | 8.95% |
| 2024-11-04 | 2.22 | 2.26 | 0.03 | 1.35% | 2.19 | 2.31 | 833495 | 18815 | 5.79% |
| 2024-11-01 | 2.44 | 2.23 | -0.28 | -11.16% | 2.22 | 2.45 | 1500843 | 34701 | 10.43% |
| 2024-10-31 | 2.45 | 2.51 | 0.11 | 4.58% | 2.33 | 2.61 | 1800486 | 45426 | 12.51% |
| 2024-10-30 | 2.10 | 2.40 | 0.23 | 10.60% | 2.10 | 2.45 | 1676922 | 38204 | 11.65% |
| 2024-10-29 | 2.27 | 2.17 | -0.07 | -3.13% | 2.17 | 2.48 | 1621139 | 37420 | 11.27% |
| 2024-10-28 | 2.02 | 2.24 | 0.22 | 10.89% | 2.00 | 2.29 | 1266808 | 27503 | 8.80% |
| 2024-10-25 | 2.04 | 2.02 | 0.02 | 1.00% | 1.99 | 2.06 | 754007 | 15166 | 5.24% |
| 2024-10-24 | 1.95 | 2.00 | 0.02 | 1.01% | 1.94 | 2.02 | 631371 | 12501 | 4.39% |
| 2024-10-23 | 1.92 | 1.98 | 0.07 | 3.66% | 1.91 | 2.05 | 836754 | 16591 | 5.82% |
| 2024-10-22 | 1.93 | 1.91 | -0.02 | -1.04% | 1.90 | 1.97 | 635792 | 12277 | 4.42% |
| 2024-10-21 | 1.89 | 1.93 | 0.06 | 3.21% | 1.87 | 1.94 | 818587 | 15671 | 5.69% |
| 2024-10-18 | 1.81 | 1.87 | 0.05 | 2.75% | 1.77 | 1.91 | 819822 | 15038 | 5.70% |
| 2024-10-17 | 1.85 | 1.82 | -0.05 | -2.67% | 1.81 | 1.89 | 600044 | 11091 | 4.17% |
| 2024-10-16 | 1.79 | 1.87 | 0.03 | 1.63% | 1.77 | 1.92 | 651833 | 12093 | 4.53% |
| 2024-10-15 | 1.90 | 1.84 | -0.10 | -5.15% | 1.84 | 1.97 | 895545 | 16882 | 6.22% |
| 2024-10-14 | 1.86 | 1.94 | 0.17 | 9.60% | 1.79 | 1.94 | 1010734 | 18795 | 7.02% |
| 2024-10-11 | 1.90 | 1.77 | -0.14 | -7.33% | 1.73 | 1.90 | 1003154 | 18058 | 6.97% |
| 2024-10-10 | 1.98 | 1.91 | -0.08 | -4.02% | 1.91 | 2.10 | 1150101 | 22793 | 7.99% |
| 2024-10-09 | 2.25 | 1.99 | -0.29 | -12.72% | 1.96 | 2.25 | 1561664 | 32868 | 10.85% |
| 2024-10-08 | 2.27 | 2.28 | 0.38 | 20.00% | 2.08 | 2.28 | 2183242 | 48223 | 15.17% |
| 2024-09-30 | 1.68 | 1.90 | 0.31 | 19.50% | 1.60 | 1.91 | 1591881 | 28245 | 11.06% |
| 2024-09-27 | 1.50 | 1.59 | 0.12 | 8.16% | 1.47 | 1.62 | 894670 | 13726 | 6.22% |
| 2024-09-26 | 1.41 | 1.47 | 0.04 | 2.80% | 1.41 | 1.48 | 678693 | 9859 | 4.72% |
| 2024-09-25 | 1.40 | 1.43 | 0.06 | 4.38% | 1.36 | 1.48 | 726629 | 10301 | 5.05% |
| 2024-09-24 | 1.30 | 1.37 | 0.07 | 5.38% | 1.29 | 1.45 | 540557 | 7344 | 3.76% |
| 2024-09-23 | 1.30 | 1.30 | 0.00 | 0.00% | 1.28 | 1.31 | 175446 | 2263 | 1.22% |
| 2024-09-20 | 1.33 | 1.30 | -0.03 | -2.26% | 1.29 | 1.33 | 175181 | 2291 | 1.22% |
| 2024-09-19 | 1.29 | 1.33 | 0.04 | 3.10% | 1.28 | 1.33 | 254401 | 3343 | 1.77% |
| 2024-09-18 | 1.33 | 1.29 | -0.05 | -3.73% | 1.25 | 1.34 | 358243 | 4602 | 2.49% |
| 2024-09-13 | 1.28 | 1.34 | 0.06 | 4.69% | 1.27 | 1.35 | 399600 | 5271 | 2.78% |
| 2024-09-12 | 1.27 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 127770 | 1631 | 0.89% |
| 2024-09-11 | 1.29 | 1.27 | -0.02 | -1.55% | 1.26 | 1.29 | 104736 | 1334 | 0.73% |
| 2024-09-10 | 1.27 | 1.29 | 0.02 | 1.57% | 1.26 | 1.30 | 169380 | 2167 | 1.18% |
| 2024-09-09 | 1.27 | 1.27 | 0.00 | 0.00% | 1.25 | 1.28 | 134267 | 1697 | 0.93% |
| 2024-09-06 | 1.30 | 1.27 | -0.04 | -3.05% | 1.26 | 1.31 | 187210 | 2396 | 1.30% |
| 2024-09-05 | 1.30 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 94537 | 1239 | 0.66% |
| 2024-09-04 | 1.32 | 1.31 | -0.03 | -2.24% | 1.30 | 1.34 | 131138 | 1727 | 0.91% |
| 2024-09-03 | 1.33 | 1.34 | 0.01 | 0.75% | 1.31 | 1.35 | 144443 | 1921 | 1.00% |
| 2024-09-02 | 1.33 | 1.33 | 0.01 | 0.76% | 1.32 | 1.38 | 230597 | 3108 | 1.60% |
| 2024-08-30 | 1.28 | 1.32 | 0.04 | 3.13% | 1.28 | 1.33 | 222054 | 2913 | 1.54% |
| 2024-08-29 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.29 | 108527 | 1389 | 0.75% |
| 2024-08-28 | 1.27 | 1.28 | 0.02 | 1.59% | 1.25 | 1.30 | 122725 | 1573 | 0.85% |
| 2024-08-27 | 1.28 | 1.26 | -0.02 | -1.56% | 1.26 | 1.30 | 103079 | 1316 | 0.72% |
| 2024-08-26 | 1.25 | 1.28 | 0.02 | 1.59% | 1.25 | 1.29 | 145137 | 1852 | 1.01% |
| 2024-08-23 | 1.29 | 1.26 | -0.05 | -3.82% | 1.23 | 1.29 | 323334 | 4069 | 2.25% |
| 2024-08-22 | 1.30 | 1.31 | 0.01 | 0.77% | 1.30 | 1.34 | 195068 | 2571 | 1.36% |
| 2024-08-21 | 1.34 | 1.30 | -0.05 | -3.70% | 1.28 | 1.35 | 268744 | 3527 | 1.87% |
| 2024-08-20 | 1.38 | 1.35 | -0.03 | -2.17% | 1.34 | 1.40 | 294213 | 4011 | 2.05% |
| 2024-08-19 | 1.37 | 1.38 | 0.01 | 0.73% | 1.35 | 1.40 | 257799 | 3546 | 1.79% |
| 2024-08-16 | 1.40 | 1.37 | -0.03 | -2.14% | 1.35 | 1.42 | 412317 | 5659 | 2.87% |
| 2024-08-15 | 1.32 | 1.40 | 0.05 | 3.70% | 1.30 | 1.42 | 731396 | 10050 | 5.08% |